Orient Ceratech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	41.69	42.65	40.90	41.30	41.30	1.82%	7,248
Jan 21, 2026	40.75	41.89	40.22	40.56	40.56	-2.01%	5,128
Jan 20, 2026	43.50	43.52	41.00	41.39	41.39	-5.13%	24,769
Jan 19, 2026	43.16	45.19	43.16	43.63	43.63	-4.45%	18,642
Jan 16, 2026	47.44	48.04	45.52	45.66	45.66	-2.48%	17,186
Jan 14, 2026	46.25	47.79	46.00	46.82	46.82	1.01%	21,653
Jan 13, 2026	45.00	50.10	45.00	46.35	46.35	1.05%	51,934
Jan 12, 2026	46.94	47.14	45.00	45.87	45.87	-2.28%	11,516
Jan 9, 2026	47.00	50.60	45.64	46.94	46.94	-0.02%	60,884
Jan 8, 2026	46.15	50.00	46.15	46.95	46.95	-0.49%	49,171
Jan 7, 2026	50.02	51.50	46.80	47.18	47.18	-6.94%	102,853
Jan 6, 2026	52.61	52.99	50.38	50.70	50.70	-2.12%	43,696
Jan 5, 2026	54.95	54.95	50.01	51.80	51.80	-5.72%	51,605
Jan 2, 2026	55.99	56.58	53.10	54.94	54.94	2.10%	54,484
Jan 1, 2026	50.19	55.00	49.00	53.81	53.81	8.82%	106,548
Dec 31, 2025	52.27	54.55	48.74	49.45	49.45	-5.14%	78,850
Dec 30, 2025	44.05	52.70	44.05	52.13	52.13	18.69%	81,527
Dec 29, 2025	44.68	44.72	42.83	43.92	43.92	2.16%	35,569
Dec 26, 2025	41.03	45.14	41.03	42.99	42.99	5.29%	21,653
Dec 24, 2025	41.75	42.71	40.62	40.83	40.83	-1.64%	4,113
Dec 23, 2025	41.50	42.53	41.40	41.51	41.51	-0.41%	1,272
Dec 22, 2025	40.50	42.23	40.25	41.68	41.68	2.91%	5,300
Dec 19, 2025	40.89	40.89	39.31	40.50	40.50	0.45%	3,076
Dec 18, 2025	41.31	41.31	39.50	40.32	40.32	-2.11%	2,176
Dec 17, 2025	41.43	41.66	40.93	41.19	41.19	-0.77%	921
Dec 16, 2025	42.82	42.82	41.00	41.51	41.51	-2.90%	3,979
Dec 15, 2025	42.60	43.39	42.21	42.75	42.75	0.71%	11,653
Dec 12, 2025	42.05	43.03	41.17	42.45	42.45	0.74%	8,605
Dec 11, 2025	41.40	42.75	40.96	42.14	42.14	1.25%	10,902
Dec 10, 2025	41.00	42.49	41.00	41.62	41.62	-0.79%	2,029
Dec 9, 2025	40.01	42.49	40.01	41.95	41.95	0.53%	19,329
Dec 8, 2025	47.29	47.29	41.00	41.73	41.73	-8.83%	8,990
Dec 5, 2025	47.49	47.49	45.47	45.77	45.77	1.04%	1,657
Dec 4, 2025	45.55	47.51	45.30	45.30	45.30	-1.41%	8,604
Dec 3, 2025	46.11	46.51	45.47	45.95	45.95	1.26%	32,012
Dec 2, 2025	43.48	46.18	43.48	45.38	45.38	4.80%	20,634
Dec 1, 2025	45.10	45.10	42.29	43.30	43.30	3.86%	12,726
Nov 28, 2025	43.65	44.05	41.50	41.69	41.69	-4.34%	13,767
Nov 27, 2025	44.60	46.04	42.92	43.58	43.58	0.88%	31,349
Nov 26, 2025	40.18	44.66	40.11	43.20	43.20	6.43%	48,490
Nov 25, 2025	40.82	41.11	40.19	40.59	40.59	1.96%	5,302
Nov 24, 2025	40.01	41.45	39.47	39.81	39.81	-2.62%	10,917
Nov 21, 2025	41.60	41.74	40.20	40.88	40.88	-2.13%	9,493
Nov 20, 2025	44.56	44.56	40.94	41.77	41.77	-3.15%	41,044
Nov 19, 2025	43.20	44.96	42.60	43.13	43.13	2.57%	35,734
Nov 18, 2025	40.80	42.90	40.70	42.05	42.05	3.72%	60,490
Nov 17, 2025	38.40	40.96	38.40	40.54	40.54	5.11%	28,873
Nov 14, 2025	37.61	39.02	37.61	38.57	38.57	1.10%	2,520
Nov 13, 2025	40.99	40.99	38.00	38.15	38.15	-1.55%	5,228
Nov 12, 2025	39.10	40.13	38.30	38.75	38.75	-1.05%	13,240